UK markets closed

Shanghai Chlor-Alkali Chemical Co., Ltd. (600618.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
8.91-0.01 (-0.11%)
At close: 03:00PM CST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20248.939.058.878.918.912,302,064
20 Jun 20249.059.128.888.928.923,008,900
19 Jun 20249.159.209.019.039.032,477,595
18 Jun 20249.029.179.029.129.122,801,234
17 Jun 20249.039.169.009.029.023,441,328
14 Jun 20249.129.188.999.109.103,969,766
13 Jun 20249.359.379.159.179.173,706,916
12 Jun 20249.419.439.259.339.333,121,371
11 Jun 20249.329.399.179.359.353,952,370
07 Jun 20249.229.439.169.399.394,817,700
06 Jun 20249.359.449.119.159.155,299,101
05 Jun 20249.429.499.309.319.313,142,500
04 Jun 20249.309.459.249.429.423,459,986
03 Jun 20249.519.599.259.359.354,558,615
31 May 20249.569.709.489.539.533,542,978
30 May 20249.539.829.539.599.594,793,500
29 May 20249.559.729.529.619.613,559,611
28 May 20249.789.839.579.609.603,607,800
27 May 20249.509.789.509.779.774,936,378
24 May 20249.659.699.509.579.576,050,100
23 May 20249.759.799.489.559.558,656,441
22 May 20249.8010.169.769.869.868,858,302
21 May 20249.969.979.719.809.805,725,100
20 May 20249.8910.069.849.939.939,384,900
17 May 20249.729.869.649.869.866,222,320
16 May 20249.819.939.609.659.656,384,600
15 May 20249.709.949.579.819.817,075,473
14 May 20249.729.839.699.699.695,270,532
13 May 20249.809.839.579.719.718,006,486
10 May 20249.8010.069.809.879.879,335,708
09 May 20249.839.999.739.829.829,446,902
08 May 20249.9710.149.869.899.8910,674,911
07 May 20249.8010.059.7310.0210.0216,528,707
06 May 20249.319.789.319.779.7714,271,507
30 Apr 20249.429.609.229.369.368,386,260
29 Apr 20249.279.459.179.439.436,647,234
26 Apr 20249.159.399.159.379.375,302,616
25 Apr 20249.129.389.099.309.305,563,900
24 Apr 20249.039.178.929.129.124,876,018
23 Apr 20249.109.229.019.029.026,624,913
22 Apr 20249.209.469.159.299.299,114,900
19 Apr 20249.009.559.009.379.3711,427,100
18 Apr 20249.209.369.089.239.238,104,971
17 Apr 20248.869.188.869.129.128,782,960
16 Apr 20249.089.408.768.768.7614,571,108
15 Apr 20249.049.158.889.089.088,432,230
12 Apr 20248.979.098.888.988.983,925,801
11 Apr 20248.879.088.809.009.005,418,901
10 Apr 20248.929.088.838.878.875,438,258
09 Apr 20248.668.878.668.868.864,975,313
08 Apr 20248.698.858.688.708.705,518,126
03 Apr 20248.678.868.648.828.825,360,301
02 Apr 20248.478.708.438.678.675,721,657
01 Apr 20248.208.458.198.448.443,924,660
29 Mar 20248.068.188.068.208.201,941,916
28 Mar 20248.058.157.998.068.063,290,510
27 Mar 20248.198.258.038.058.052,556,100
26 Mar 20248.248.248.088.198.192,807,508
25 Mar 20248.248.338.138.138.132,851,228
22 Mar 20248.408.418.248.278.273,104,700
21 Mar 20248.428.448.328.398.392,643,866
20 Mar 20248.348.378.288.368.362,149,916
19 Mar 20248.328.398.318.348.343,161,348
18 Mar 20248.308.358.208.358.354,162,331
15 Mar 20248.168.318.098.308.303,922,311
14 Mar 20248.148.268.108.158.152,545,915
13 Mar 20248.268.268.138.198.192,603,801
12 Mar 20248.228.238.118.228.222,594,601
11 Mar 20248.058.198.058.198.193,488,010
08 Mar 20248.148.168.018.098.092,992,901
07 Mar 20248.148.258.108.118.113,129,615
06 Mar 20248.038.198.038.118.112,542,506
05 Mar 20248.208.228.068.108.103,432,001
04 Mar 20248.228.278.098.198.194,357,200
01 Mar 20248.158.298.148.228.224,493,203
29 Feb 20247.978.167.938.168.164,152,400
28 Feb 20248.238.427.997.997.995,797,600
27 Feb 20248.188.258.078.258.254,554,310
26 Feb 20248.228.278.118.198.194,471,200
23 Feb 20248.238.258.058.188.184,243,597
22 Feb 20248.248.278.108.178.173,193,530
21 Feb 20248.138.378.008.148.144,561,242
20 Feb 20248.128.187.948.168.164,105,010
19 Feb 20248.128.457.978.158.159,677,300
08 Feb 20247.498.127.407.977.978,656,848
07 Feb 20247.057.546.917.497.499,118,099
06 Feb 20246.717.186.527.067.068,274,464
05 Feb 20247.337.356.646.786.788,456,770
02 Feb 20247.827.917.157.367.366,922,600
01 Feb 20247.998.027.747.837.834,943,200
31 Jan 20248.288.448.018.028.023,633,073
30 Jan 20248.508.598.298.318.313,928,996
29 Jan 20248.798.818.538.568.564,082,428
26 Jan 20248.658.898.608.818.814,278,464
25 Jan 20248.198.728.158.718.716,322,600
24 Jan 20247.968.187.878.158.155,387,800
23 Jan 20248.018.027.677.977.975,865,196
22 Jan 20248.558.567.998.038.034,270,200
19 Jan 20248.628.688.528.568.562,734,911
18 Jan 20248.858.868.368.618.615,231,081
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...